Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.41	44.41	44.41	0	+0.43(+0.98%)
Mar 28, 2018	45.34	45.34	40.95	43.98	33,364	-1.37(-3.02%)
Mar 27, 2018	46.84	46.86	44.86	45.35	38,776	-1.13(-2.42%)
Mar 26, 2018	46.14	46.48	45.57	46.48	14,925	+0.94(+2.07%)
Mar 23, 2018	46.43	46.65	45.49	45.53	32,062	-1.15(-2.46%)
Mar 22, 2018	47.26	47.26	46.41	46.68	18,723	-0.88(-1.86%)
Mar 21, 2018	48.03	48.03	47.39	47.57	12,274	-0.17(-0.36%)
Mar 20, 2018	47.53	47.76	47.32	47.74	15,154	+0.51(+1.09%)
Mar 19, 2018	47.83	47.83	46.94	47.22	19,220	-0.70(-1.46%)
Mar 16, 2018	48.56	48.56	47.71	47.92	19,125	-0.54(-1.11%)
Mar 15, 2018	48.60	48.60	48.09	48.46	28,938	+0.17(+0.35%)
Mar 14, 2018	48.09	48.52	48.05	48.29	25,079	+0.54(+1.13%)
Mar 13, 2018	48.60	48.65	47.51	47.75	32,393	-0.59(-1.22%)
Mar 12, 2018	49.13	49.13	48.27	48.34	53,290	+0.27(+0.55%)
Mar 09, 2018	48.33	48.65	47.72	48.08	24,969	+0.40(+0.85%)
Mar 08, 2018	47.61	47.77	47.47	47.67	51,114	+0.33(+0.70%)
Mar 07, 2018		47.35		47.34	20,495	+0.88(+1.89%)
Mar 06, 2018	46.53	48.34	46.32	46.46	21,470	+0.47(+1.02%)
Mar 05, 2018	45.21	46.03	45.04	45.99	38,230	+0.73(+1.62%)
Mar 02, 2018	45.00	45.26	44.65	45.26	5,561	-0.07(-0.15%)
Mar 01, 2018	45.75	45.75	44.93	45.33	14,285	-0.07(-0.16%)
Feb 28, 2018	45.29	45.63	45.29	45.40	58,595	+0.30(+0.67%)
Feb 27, 2018	46.12	46.83	44.60	45.10	26,513	-0.74(-1.61%)
Feb 26, 2018	47.61	47.61	44.65	45.84	111,307	-0.09(-0.19%)
Feb 23, 2018	45.54	45.93	44.98	45.93	23,671	+0.82(+1.83%)
Feb 22, 2018	46.50	46.50	44.62	45.10	45,030	-0.99(-2.15%)
Feb 21, 2018	46.06	46.49	45.91	46.09	59,645	+0.45(+0.99%)
Feb 20, 2018	45.05	46.16	45.05	45.64	166,372	+0.81(+1.82%)
Feb 16, 2018		44.83	44.83	44.83	0	-0.02(-0.04%)
Feb 15, 2018	45.00	45.04	44.63	44.85	8,972	-0.10(-0.22%)
Feb 14, 2018	44.38	44.96	44.11	44.94	17,309	+0.67(+1.51%)
Feb 13, 2018	43.64	44.41	43.64	44.28	11,107	+0.59(+1.34%)
Feb 12, 2018	42.49	43.69	41.37	43.69	14,722	+1.20(+2.83%)
Feb 09, 2018	42.83	43.01	41.50	42.49	11,744	-0.31(-0.73%)
Feb 08, 2018	44.02	44.02	42.73	42.80	9,387	-0.88(-2.02%)
Feb 07, 2018	44.50	44.50	43.69	43.69	11,497	-0.53(-1.20%)
Feb 06, 2018	44.11	45.59	43.41	44.22	23,051	+0.07(+0.16%)
Feb 05, 2018	44.34	44.34	43.08	44.15	41,682	-0.40(-0.90%)
Feb 02, 2018	44.12	45.09	44.08	44.55	27,421	+0.52(+1.19%)
Feb 01, 2018	44.64	44.74	44.00	44.02	13,596	-0.32(-0.72%)
Jan 31, 2018	44.15	44.61	43.66	44.35	26,327	+0.75(+1.71%)
Jan 30, 2018	43.63	43.63	43.44	43.60	8,349	+0.04(+0.09%)
Jan 29, 2018	43.78	43.78	43.43	43.56	7,794	+0.03(+0.08%)
Jan 26, 2018	42.54	43.53	42.54	43.53	7,296	+1.05(+2.48%)
Jan 25, 2018	42.43	42.60	42.25	42.47	5,881	+0.44(+1.05%)
Jan 24, 2018	42.22	42.59	41.83	42.03	13,416	+0.29(+0.71%)
Jan 23, 2018	41.14	41.73	41.14	41.73	6,926	+0.95(+2.34%)
Jan 22, 2018	40.67	40.79	40.66	40.78	5,144	+0.17(+0.41%)
Jan 19, 2018	40.81	40.81	40.57	40.61	975	-0.01(-0.02%)
Jan 18, 2018	41.01	41.01	40.55	40.62	4,538	-0.27(-0.65%)
Jan 17, 2018	41.20	41.20	40.74	40.89	5,381	-0.36(-0.88%)
Jan 16, 2018	41.55	41.73	40.71	41.25	4,733	+0.02(+0.05%)
Jan 12, 2018		41.23	41.23	41.23	0	+0.09(+0.21%)
Jan 11, 2018	41.15	41.23	41.12	41.15	2,938	+0.08(+0.19%)
Jan 10, 2018	41.41	41.41	40.87	41.07	3,090	-0.14(-0.33%)
Jan 09, 2018	41.13	41.23	41.04	41.20	11,886	+0.17(+0.41%)
Jan 08, 2018	40.87	41.04	40.48	41.04	11,405	+0.48(+1.17%)
Jan 05, 2018	40.23	40.56	40.00	40.56	3,545	+0.68(+1.71%)
Jan 04, 2018	39.32	40.07	39.32	39.88	4,809	+0.26(+0.64%)
Jan 03, 2018	39.64	39.64	39.38	39.62	5,003	+0.45(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.